Applied Digital (APLD) Stock Chart & Stock Price History $9.16 +1.41 (+18.19%) (As of 11/19/2024 ET) Add Compare Share Share Chart Stock AnalysisChartEarningsFinancialsHeadlinesInsider TradesSEC Filings Applied Digital Stock Price Performance 5 Day Performance+26.69%1 Month Performance+11.98%3 Month Performance+127.30%6 Month Performance+100.00%Year-To-Date Performance+35.91%1 Year Performance+108.66% Receive APLD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Applied Digital and its competitors with MarketBeat's FREE daily newsletter. Email Address Bill Gates’ is about to mint millionaires (again) with Stargate. (Ad)This little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrough so advanced, it’s going to make ChatGPT look like VHS. But what’s even more unbelievable? I believe it’ll make Nvidia’s meteoric rise look like a backyard bottle rocket.Click here and I’ll tell you everything you need to know. APLD Stock Chart for Wednesday, November, 20, 2024 APLD Chart by TradingView Applied Digital Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/19/2024$7.75$9.16+18.19%$9.26$7.7730.24 million shs$1.97 billion11/18/2024$7.23$7.75+7.19%$8.45$7.3925.12 million shs$1.67 billion11/15/2024$6.86$7.23+5.39%$7.57$6.9022.00 million shs$1.56 billion11/14/2024$7.17$6.86-4.32%$7.24$6.6410.80 million shs$1.48 billion11/13/2024$7.59$7.17-5.53%$7.85$6.9710.01 million shs$1.54 billion11/12/2024$7.58$7.59+0.13%$7.72$7.188.20 million shs$1.63 billion Get the Latest News and Ratings for APLD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Applied Digital and its competitors with MarketBeat's FREE daily newsletter. 11/11/2024$7.56$7.58+0.26%$8.22$7.4412.28 million shs$1.63 billion11/08/2024$7.79$7.56-2.95%$7.98$7.378.58 million shs$1.63 billion11/07/2024$7.07$7.79+10.18%$7.88$7.0613.86 million shs$1.68 billion11/06/2024$6.37$7.07+10.99%$7.26$6.5614.71 million shs$1.52 billion11/05/2024$5.97$6.37+6.70%$6.46$5.969.61 million shs$1.37 billion11/04/2024$6.46$5.97-7.59%$6.47$5.9312.76 million shs$1.29 billion11/01/2024$6.76$6.46-4.44%$7.24$6.2421.61 million shs$1.39 billion10/31/2024$7.36$6.76-8.15%$7.36$6.7044.45 million shs$1.46 billion10/30/2024$7.87$7.36-6.48%$7.91$7.356.91 million shs$1.59 billion10/29/2024$8.27$7.87-4.84%$8.38$7.807.29 million shs$1.69 billion10/28/2024$8.04$8.27+2.86%$8.64$8.138.61 million shs$1.13 billion10/25/2024$8.23$8.04-2.31%$8.49$7.988.73 million shs$1.10 billion10/24/2024$8.61$8.23-4.41%$8.97$8.059.23 million shs$1.13 billion10/23/2024$9.13$8.61-5.70%$9.15$8.259.89 million shs$1.18 billion10/22/2024$8.71$9.13+4.82%$9.48$8.6515.00 million shs$1.25 billion10/21/2024$8.18$8.71+6.48%$8.87$7.6815.41 million shs$1.20 billion Related Companies ETSY Stock Chart NVEI Stock Chart TNET Stock Chart ALIT Stock Chart PAYO Stock Chart DXC Stock Chart CARG Stock Chart ACVA Stock Chart ATHM Stock Chart RNG Stock Chart Receive APLD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Applied Digital and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:APLD) was last updated on 11/20/2024 by MarketBeat.com Staff From Our PartnersTrump won. Buy this coin now.Juan Villaverde called the top and bottom of every crypto bull market since 2012. He believes Bitcoin will ...Weiss Ratings | SponsoredI was wrong. Dead wrong. I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | Sponsored[625,000% Gain] – Are You Ready for the Next Altcoin Boom?All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you k...Crypto Swap Profits | SponsoredAmazon's $150B Data Center Bet—What It Means for Uranium InvestorsAmazon is placing a massive bet on nuclear energy to power its $150 billion data center expansion. With dem...The Bull Report | SponsoredThe Stock Powering Musk’s AI Revolution—RevealedImagine being able to invest in Tesla, PayPal, or SpaceX before the world knew their potential. Today, you ...InvestorPlace | SponsoredTrump’s EPIC Stock Market RallyPutting HUGE gain chances in the hands of hardworking, patriotic Americans like YOU. In fact, according to ...Paradigm Press | SponsoredFormer Trump advisor releases terrifying warningGoldman Sachs: 300 Million People Are At Risk The mainstream media are practically ignoring the most import...Wide Moat Research | SponsoredMissed Nvidia? Watch this ASAPThis little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Applied Digital Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Applied Digital With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free APLD Stock Alerts